UK Markets closed

Graco Inc. (GGG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.53-0.94 (-1.39%)
As of 11:53AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202067.3767.6766.3566.5366.5389,499
01 Dec 202068.1368.5867.2767.4767.47579,000
30 Nov 202068.0368.0367.3967.7467.74680,400
27 Nov 202068.2368.4867.7768.3068.30166,200
25 Nov 202069.2269.2267.8368.0268.02374,000
24 Nov 202068.9669.3668.6269.0869.08462,800
23 Nov 202068.4068.6468.0868.3768.37302,800
20 Nov 202068.5068.7867.8968.1268.12428,900
19 Nov 202067.7968.7967.6168.4568.45429,200
18 Nov 202068.1168.3667.3267.8667.86451,300
17 Nov 202068.1568.5267.3667.9367.93328,700
16 Nov 202068.5068.9967.7568.8368.83562,200
13 Nov 202067.8168.6467.7467.9967.99348,400
12 Nov 202067.6267.7566.8167.2367.23526,000
11 Nov 202067.7468.0767.1067.8667.86788,200
10 Nov 202066.9067.8966.6367.5367.53596,800
09 Nov 202068.8669.9166.3366.3566.351,126,600
06 Nov 202065.5966.2165.3165.9365.93317,900
05 Nov 202065.1266.0064.9365.4965.49505,300
04 Nov 202063.2764.8062.2564.2264.22690,600
03 Nov 202063.4463.9163.0263.3663.36767,900
02 Nov 202062.7463.0361.9962.6662.66737,200
30 Oct 202061.5862.0560.8461.9061.901,325,100
29 Oct 202060.8862.1260.6561.8661.86889,700
28 Oct 202061.9162.4561.0061.0161.01600,300
27 Oct 202063.9863.9862.2362.8462.84928,300
26 Oct 202063.4764.0362.8763.9563.95637,800
23 Oct 202065.0365.2063.4864.1164.11872,300
22 Oct 202066.0067.0064.1364.4664.461,038,500
21 Oct 202065.2065.8664.7064.7064.70478,600
20 Oct 202064.9265.9964.7965.1865.18427,900
19 Oct 202065.4265.7264.3264.7264.72324,500
16 Oct 202065.3166.1465.0865.5765.57463,700
16 Oct 20200.175 Dividend
15 Oct 202065.0265.8964.5565.3665.18534,200
14 Oct 202064.8065.9464.7865.7365.55481,700
13 Oct 202064.7765.0064.3164.8264.65403,300
12 Oct 202064.5865.0064.4464.8564.68282,500
09 Oct 202064.2264.9264.1664.5564.38574,100
08 Oct 202063.6563.9963.3363.9863.81573,800
07 Oct 202062.5163.5962.2763.3363.16594,200
06 Oct 202061.6762.8061.2661.8561.68609,600
05 Oct 202061.6861.9961.0961.6661.49772,600
02 Oct 202060.5261.6860.5260.9360.77585,900
01 Oct 202061.7462.1761.1761.5561.39408,000
30 Sep 202061.5762.0160.7361.3561.19677,100
29 Sep 202061.3761.9961.0761.3561.19415,900
28 Sep 202061.1561.8361.0361.1661.00405,400
25 Sep 202059.7760.6159.4060.5160.35388,700
24 Sep 202059.2160.8059.0260.2560.09606,100
23 Sep 202060.1660.7359.3159.3659.20680,800
22 Sep 202059.3760.3459.0660.3460.18555,300
21 Sep 202060.1860.1858.7859.4859.32768,900
18 Sep 202061.4061.9160.5661.1060.941,358,900
17 Sep 202060.3461.5059.5361.0360.87750,900
16 Sep 202061.4161.7160.8361.0460.88525,900
15 Sep 202061.0061.4060.6261.0860.92658,000
14 Sep 202060.7961.3860.5160.8560.69501,200
11 Sep 202059.4060.5959.3160.1860.02739,800
10 Sep 202059.1359.5658.7859.0958.93628,300
09 Sep 202058.4859.4758.3759.1358.97545,200
08 Sep 202058.2658.7457.2257.8757.72575,100
04 Sep 202058.8559.1358.0558.5058.34435,400
03 Sep 202059.7559.8257.8158.3358.17485,900
02 Sep 202059.0060.1858.8160.0059.84481,400
01 Sep 202058.1258.8657.5758.7658.60345,900
31 Aug 202058.0758.2057.8558.0257.86425,200
28 Aug 202058.1758.2557.6458.1758.01339,900
27 Aug 202058.8558.9058.0858.1157.95288,900
26 Aug 202058.5058.8958.0358.6258.46378,200
25 Aug 202058.2058.5057.5458.4058.24520,000
24 Aug 202057.5958.1957.3458.1658.00449,000
21 Aug 202056.8157.3356.6057.2357.08801,300
20 Aug 202056.5957.0956.0557.0056.85497,200
19 Aug 202057.4257.6856.9457.1056.95724,000
18 Aug 202057.0657.6456.9157.1657.01412,900
17 Aug 202057.2557.7656.9757.1657.01411,200
14 Aug 202056.7457.4556.7457.1757.02371,500
13 Aug 202057.2157.6256.9557.1356.98365,300
12 Aug 202057.7358.0857.2157.6857.53539,600
11 Aug 202055.5057.7855.3957.3857.231,076,300
10 Aug 202054.7855.2354.5855.0154.86419,500
07 Aug 202054.1954.8054.0954.7354.58401,500
06 Aug 202054.0854.4653.6054.1554.01503,500
05 Aug 202053.7454.4353.7154.3154.16485,900
04 Aug 202053.0453.6952.9153.5753.43629,700
03 Aug 202053.4553.8153.2653.4653.32573,500
31 Jul 202052.8553.3352.4153.2453.10821,500
30 Jul 202053.1053.2252.3353.0852.94553,900
29 Jul 202053.5053.9953.4153.6853.54436,000
28 Jul 202054.0154.2453.1953.2553.11493,900
27 Jul 202053.1454.7053.0654.2354.08722,800
24 Jul 202054.4454.4952.9453.3453.20603,000
23 Jul 202053.7655.7053.4454.4654.311,402,700
22 Jul 202052.1352.8652.1052.2552.11688,700
21 Jul 202052.2752.9152.2152.2952.15876,100
20 Jul 202052.1852.6351.9151.9851.84961,400
17 Jul 202052.1952.9052.1152.3752.23469,000
17 Jul 20200.175 Dividend
16 Jul 202052.4052.9952.1152.3552.04390,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...